Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.793650793651 | 5.04 | 5.35 | 4.945 | 37496 | 5.16918472 | CS |
4 | 0.53 | 11.8568232662 | 4.47 | 5.35 | 4.4128 | 35149 | 5.00751004 | CS |
12 | 0.33 | 7.06638115632 | 4.67 | 5.35 | 3.62 | 27683 | 4.66825951 | CS |
26 | 2.04 | 68.9189189189 | 2.96 | 5.35 | 2.85 | 31911 | 4.281729 | CS |
52 | 2.43 | 94.5525291829 | 2.57 | 5.35 | 2.29 | 34280 | 3.4801921 | CS |
156 | -4.78 | -48.8752556237 | 9.78 | 11.06 | 2.05 | 41553 | 4.287129 | CS |
260 | -1.86 | -27.1137026239 | 6.86 | 15.06 | 2.05 | 62343 | 7.63687251 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727217300 | 5 | -0.18 | -3.47 | 5.2 | 5.23 | 4.945 | 20078 |
1727130900 | 5.18 | -0.05 | -0.96 | 5.25 | 5.35 | 5.12 | 40014 |
1726871700 | 5.23 | 0.09 | 1.75 | 5.12 | 5.23 | 5.04 | 93473 |
1726785300 | 5.14 | 0.1 | 1.98 | 5.12 | 5.165 | 5.09 | 16611 |
1726698900 | 5.04 | -0.05 | -0.98 | 5.04 | 5.12 | 4.99 | 17306 |
1726612500 | 5.09 | -0.08 | -1.55 | 5.19 | 5.23 | 5.08 | 17679 |
1726526100 | 5.17 | 0.17 | 3.40 | 5.01 | 5.17 | 4.51 | 47479 |
1726266900 | 5 | -0.09 | -1.77 | 5.1 | 5.2191 | 4.97 | 35750 |
1726180500 | 5.09 | 0.05 | 0.99 | 5.03 | 5.14 | 4.98 | 21095 |
1726094100 | 5.04 | 0.04 | 0.80 | 4.98 | 5.04 | 4.91 | 15692 |
1726007700 | 5 | 0 | 0.00 | 4.94 | 5.08 | 4.85 | 27099 |
1725921300 | 5 | 0.05 | 1.01 | 4.92 | 5.08 | 4.92 | 34511 |
1725662100 | 4.95 | 0.04 | 0.81 | 4.8099999 | 5.01 | 4.8099999 | 51324 |
1725575700 | 4.91 | 0.01 | 0.20 | 4.88 | 5.04 | 4.85 | 52539 |
1725489300 | 4.9 | 0.22 | 4.70 | 4.66 | 4.97 | 4.64 | 52822 |
1725402900 | 4.68 | -0.08 | -1.68 | 4.7 | 4.75 | 4.6 | 8166 |
1725057300 | 4.76 | -0.13 | -2.66 | 4.83 | 4.878 | 4.66 | 48825 |
1724970900 | 4.89 | 0.34 | 7.47 | 4.55 | 4.9 | 4.4311 | 53918 |
1724884500 | 4.55 | 0.07 | 1.56 | 4.47 | 4.58 | 4.4128 | 13452 |
1724798100 | 4.48 | -0.06 | -1.32 | 4.5199999 | 4.58 | 4.48 | 5909 |
1724711700 | 4.54 | 0.34 | 8.10 | 4.18 | 4.69 | 4.1 | 43525 |
1724452500 | 4.2 | 0.3 | 7.69 | 3.91 | 4.45 | 3.83 | 61907 |
1724366100 | 3.9 | 0.25 | 6.85 | 3.65 | 3.9485 | 3.62 | 34615 |
1724279700 | 3.65 | -0.18 | -4.70 | 3.83 | 4.01 | 3.63 | 16462 |
1724193300 | 3.83 | -0.17 | -4.25 | 4.0199999 | 4.0477999 | 3.79 | 31519 |
1724106900 | 4 | 0.06 | 1.52 | 3.93 | 4.1 | 3.93 | 11106 |
1723847700 | 3.94 | -0.14 | -3.43 | 4.139 | 4.139 | 3.9 | 17103 |
1723761300 | 4.08 | 0.06 | 1.49 | 4.03 | 4.14 | 4.03 | 5962 |
1723674900 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.14 | 4 | 12407 |
1723588500 | 4.05 | 0.05 | 1.25 | 4.0199999 | 4.36 | 4.0199999 | 11064 |
1723502100 | 4 | -0.06 | -1.48 | 4 | 4.215 | 3.96 | 28489 |
1723242900 | 4.0599999 | -0.17 | -4.02 | 4.29 | 4.4672 | 4.0199999 | 47854 |
1723156500 | 4.23 | -0.06 | -1.40 | 4.05 | 4.3575 | 4.04 | 66070 |
1723070100 | 4.29 | -0.07 | -1.61 | 4.35 | 4.45 | 4.18 | 56969 |
1722983700 | 4.36 | 0.15 | 3.56 | 4.25 | 4.42 | 4.14 | 27202 |
1722897300 | 4.21 | -0.31 | -6.86 | 4.14 | 4.28 | 4.0001 | 32014 |
1722638100 | 4.5199999 | -0.32 | -6.61 | 4.725 | 4.73 | 4.48 | 30658 |
1722551700 | 4.84 | -0.09 | -1.83 | 4.94 | 4.96 | 4.7 | 16368 |
1722465300 | 4.93 | -0.06 | -1.20 | 5 | 5.08 | 4.8949999 | 19163 |
1722378900 | 4.99 | 0.08 | 1.63 | 4.93 | 5.0899 | 4.93 | 8009 |
1722292500 | 4.91 | -0.16 | -3.16 | 5.18 | 5.18 | 4.91 | 13567 |
1722033300 | 5.07 | 0.1 | 2.01 | 5.01 | 5.1 | 4.9338 | 12972 |
1721946900 | 4.97 | 0.06 | 1.22 | 4.99 | 5.1 | 4.945 | 12640 |
1721860500 | 4.91 | -0.07 | -1.41 | 4.97 | 5 | 4.88 | 10463 |
1721774100 | 4.98 | 0.03 | 0.61 | 4.94 | 5.0199 | 4.94 | 27051 |
1721687700 | 4.95 | 0.09 | 1.85 | 4.87 | 4.95 | 4.7665 | 15289 |
1721428500 | 4.86 | 0.15 | 3.18 | 4.76 | 4.9132 | 4.72 | 23078 |
1721342100 | 4.71 | -0.23 | -4.66 | 4.94 | 4.94 | 4.71 | 19947 |
1721255700 | 4.94 | 0.14 | 2.92 | 4.92 | 4.94 | 4.76 | 27224 |
1721169300 | 4.8 | 0.13 | 2.78 | 4.74 | 4.9399 | 4.71 | 22864 |
1721082900 | 4.67 | 0.05 | 1.08 | 4.61 | 4.8263 | 4.5976 | 24820 |
1720823700 | 4.62 | 0.04 | 0.87 | 4.62 | 4.7299 | 4.58 | 21672 |
1720737300 | 4.58 | -0.04 | -0.87 | 4.68 | 4.68 | 4.4 | 25509 |
1720650900 | 4.62 | 0.11 | 2.44 | 4.58 | 4.66 | 4.51 | 34999 |
1720564500 | 4.51 | -0.15 | -3.22 | 4.65 | 4.65 | 4.51 | 16426 |
1720478100 | 4.66 | -0.02 | -0.43 | 4.7 | 4.7 | 4.58 | 12634 |
1720218900 | 4.68 | 0.16 | 3.54 | 4.48 | 4.74 | 4.4701 | 13745 |
1720040640 | 4.5199999 | -0.15 | -3.21 | 4.67 | 4.73 | 4.475 | 18501 |
1719959700 | 4.67 | 0.14 | 3.09 | 4.6 | 4.7699999 | 4.6 | 12896 |
1719873300 | 4.53 | 0.12 | 2.72 | 4.44 | 4.61 | 4.41 | 13176 |
1719614100 | 4.41 | 0.12 | 2.80 | 4.22 | 4.44 | 4.19 | 38729 |
1719527700 | 4.29 | -0.22 | -4.88 | 4.5 | 4.61 | 4.1172 | 91555 |
1719441300 | 4.51 | -0.11 | -2.38 | 4.6 | 4.6232 | 4.5 | 18569 |
1719354900 | 4.62 | 0.06 | 1.32 | 4.62 | 4.73 | 4.57 | 13872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.